New Zealand markets closed

CBOE Volatility Index (^VIX)

Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
27.95-0.94 (-3.25%)
At close: 4:14PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202128.7330.8225.2327.9527.95-
25 Feb 202121.7331.1621.5228.8928.89-
24 Feb 202123.7625.0421.3121.3421.34-
23 Feb 202122.8227.0122.5023.1123.11-
22 Feb 202124.4625.0921.9623.4523.45-
19 Feb 202123.1023.1920.8422.0522.05-
18 Feb 202121.9824.2321.8022.4922.49-
17 Feb 202122.0223.4421.0921.5021.50-
16 Feb 202121.1322.4620.8821.4621.46-
12 Feb 202121.6022.4519.9519.9719.97-
11 Feb 202122.0923.2521.1121.2521.25-
10 Feb 202121.6423.8519.6921.9921.99-
09 Feb 202121.5722.2620.6521.6321.63-
08 Feb 202121.8922.0721.2321.2421.24-
05 Feb 202121.9922.1620.8620.8720.87-
04 Feb 202123.4423.4421.6821.7721.77-
03 Feb 202124.5925.4322.9122.9122.91-
02 Feb 202128.0128.0825.3125.5625.56-
01 Feb 202131.4533.9629.0330.2430.24-
29 Jan 202135.1637.5129.2433.0933.09-
28 Jan 202133.2536.2927.3930.2130.21-
27 Jan 202123.8237.2123.7137.2137.21-
26 Jan 202123.9123.9422.5523.0223.02-
25 Jan 202122.3126.6322.2023.1923.19-
22 Jan 202122.2423.7321.2721.9121.91-
21 Jan 202121.3422.2221.0921.3221.32-
20 Jan 202122.8222.8621.3721.5821.58-
19 Jan 202123.0323.5622.5323.2423.24-
15 Jan 202123.5225.8023.0824.3424.34-
14 Jan 202122.2223.4721.6623.2523.25-
13 Jan 202123.0724.1821.9222.2122.21-
12 Jan 202123.4925.1522.8323.3323.33-
11 Jan 202123.3124.8123.2324.0824.08-
08 Jan 202122.4323.3421.4221.5621.56-
07 Jan 202123.6723.9122.2522.3722.37-
06 Jan 202125.4826.7722.1425.0725.07-
05 Jan 202126.9428.6024.8025.3425.34-
04 Jan 202123.0429.1922.5626.9726.97-
31 Dec 202022.9923.2521.2422.7522.75-
30 Dec 202022.5823.1522.4122.7722.77-
29 Dec 202021.6123.7220.9923.0823.08-
28 Dec 202022.1122.1221.1521.7021.70-
24 Dec 202022.4722.8321.3921.5321.53-
23 Dec 202023.4923.6822.1323.3123.31-
22 Dec 202025.2425.5623.5324.2324.23-
21 Dec 202024.2531.4624.2325.1625.16-
18 Dec 202022.1523.7721.5721.5721.57-
17 Dec 202021.9822.2721.5221.9321.93-
16 Dec 202022.5123.6722.2922.5022.50-
15 Dec 202024.0024.0722.7322.8922.89-
14 Dec 202022.6724.8221.9524.7224.72-
11 Dec 202022.4925.1422.4823.3123.31-
10 Dec 202022.1223.4621.5322.5222.52-
09 Dec 202020.6622.9320.1022.2722.27-
08 Dec 202021.6522.2520.5220.6820.68-
07 Dec 202022.0422.6221.1721.3021.30-
04 Dec 202021.0521.1519.9720.7920.79-
03 Dec 202021.2421.8820.7221.2821.28-
02 Dec 202021.0021.2520.0421.1721.17-
01 Dec 202020.2120.9220.0020.7720.77-
30 Nov 202022.6422.8920.4820.5720.57-
27 Nov 202021.5221.6019.5120.8420.84-
25 Nov 202021.6522.5021.1321.2521.25-
24 Nov 202022.0422.4820.8021.6421.64-
23 Nov 202023.6623.9622.4522.6622.66-
20 Nov 202023.4323.7322.1323.7023.70-
19 Nov 202023.6224.5222.5623.1123.11-
18 Nov 202022.8623.9221.6623.8423.84-
17 Nov 202022.8424.0922.3422.7122.71-
16 Nov 202023.6624.0822.4322.4522.45-
13 Nov 202024.9425.0322.7423.1023.10-
12 Nov 202024.3927.2723.5325.3525.35-
11 Nov 202025.0125.1222.5723.4523.45-
10 Nov 202025.3626.7724.3524.8024.80-
09 Nov 202024.8025.8222.4125.7525.75-
06 Nov 202027.8729.4424.5624.8624.86-
05 Nov 202027.5628.1426.0427.5827.58-
04 Nov 202036.7936.8528.0329.5729.57-
03 Nov 202036.4436.4434.1935.5535.55-
02 Nov 202038.5738.7836.1337.1337.13-
30 Oct 202040.8141.0936.5038.0238.02-
29 Oct 202038.8041.1635.6337.5937.59-
28 Oct 202034.6940.7734.6840.2840.28-
27 Oct 202032.0433.7731.8533.3533.35-
26 Oct 202029.3833.6829.2232.4632.46-
23 Oct 202028.4728.6727.2627.5527.55-
22 Oct 202030.1030.1227.6828.1128.11-
21 Oct 202029.1230.5528.3728.6528.65-
20 Oct 202028.8129.6028.2929.3529.35-
19 Oct 202027.3629.6927.0429.1829.18-
16 Oct 202027.1627.4626.1927.4127.41-
15 Oct 202027.1029.0626.8226.9726.97-
14 Oct 202025.7227.2325.5326.4026.40-
13 Oct 202025.6726.9325.1626.0726.07-
12 Oct 202025.6525.6524.1425.0725.07-
09 Oct 202026.2026.2224.0325.0025.00-
08 Oct 202027.6527.9924.8826.3626.36-
07 Oct 202029.2629.7627.9428.0628.06-
06 Oct 202028.0530.0026.0129.4829.48-
05 Oct 202029.5229.6927.2727.9627.96-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...